Guardian Historical Data

GUARD Page 8
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.226
+44.69%
$ 11.31 million $ 576,064
Dec 10, 2024 $ 0.155
+7.34%
$ 7.74 million $ 43,597
Dec 9, 2024 $ 0.144
+19.21%
$ 7.21 million $ 117,076
Dec 8, 2024 $ 0.121
+1.12%
$ 6.03 million $ 4,220
Dec 7, 2024 $ 0.119
+2.90%
$ 5.96 million $ 15,397
Dec 6, 2024 $ 0.116
+3.85%
$ 5.8 million $ 58,832
Dec 5, 2024 $ 0.112
+2.51%
$ 5.58 million $ 96,703
Dec 4, 2024 $ 0.0886
+0.05%
$ -- $ 16,543
Dec 3, 2024 $ 0.0885
+1.59%
$ 4.42 million $ 16,565
Dec 2, 2024 $ 0.0872
+1.45%
$ 4.36 million $ 11,072
Dec 1, 2024 $ 0.086
+0.72%
$ 4.3 million $ 3,460
Nov 30, 2024 $ 0.0854
+2.58%
$ 4.27 million $ 39,877
Nov 29, 2024 $ 0.0832
-1.05%
$ 4.16 million $ 3,380
Nov 28, 2024 $ 0.0841
-0.04%
$ 4.2 million $ 12,038
Nov 27, 2024 $ 0.0838
+14.07%
$ 4.19 million $ 23,009
Nov 26, 2024 $ 0.0735
+0.12%
$ 3.67 million $ 6,329
Nov 25, 2024 $ 0.0734
+3.07%
$ 3.67 million $ 8,297
Nov 24, 2024 $ 0.0712
-0.86%
$ 3.56 million $ 14,443
Nov 23, 2024 $ 0.0718
+0.28%
$ 3.59 million $ 5,554
Nov 22, 2024 $ 0.0716
+0.67%
$ 3.58 million $ 12,215
Nov 21, 2024 $ 0.0712
-1.95%
$ 3.56 million $ 20,571
Nov 20, 2024 $ 0.0725
+12.16%
$ 3.65 million $ 11,030
Nov 19, 2024 $ 0.0653
-0.18%
$ 3.26 million $ 1,561
Nov 18, 2024 $ 0.0654
+0.94%
$ 3.27 million $ 3,991
Nov 17, 2024 $ 0.0644
-0.26%
$ 3.22 million $ 4,066
Nov 16, 2024 $ 0.0636
-2.01%
$ 3.18 million $ 1,058
Nov 15, 2024 $ 0.065
+0.52%
$ 3.25 million $ 2,824
Nov 14, 2024 $ 0.0642
+1.86%
$ 3.21 million $ 16,928
Nov 13, 2024 $ 0.063
-27.69%
$ 3.15 million $ 55,537
Nov 12, 2024 $ 0.087
-1.05%
$ 4.35 million $ 16,141
Nov 11, 2024 $ 0.0879
+0.12%
$ 4.39 million $ 10,003
Nov 10, 2024 $ 0.0877
-0.69%
$ 4.39 million $ 14,322
Nov 9, 2024 $ 0.0884
+1.80%
$ 4.42 million $ 9,413
Nov 8, 2024 $ 0.0868
-0.23%
$ 4.34 million $ 11,498
Nov 7, 2024 $ 0.087
-2.47%
$ 4.35 million $ 22,823
Nov 6, 2024 $ 0.0892
-2.45%
$ 4.46 million $ 12,838
Nov 5, 2024 $ 0.0925
+4.36%
$ 4.63 million $ 6,458
Nov 4, 2024 $ 0.092
+0.73%
$ -- $ 2,480
Nov 3, 2024 $ 0.0911
-3.64%
$ 4.56 million $ 2,460
Nov 2, 2024 $ 0.095
+1.93%
$ 4.75 million $ 7,275
Nov 1, 2024 $ 0.0937
-1.56%
$ 4.69 million $ 4,708
Oct 31, 2024 $ 0.0951
-1.44%
$ 4.75 million $ 15,325
Oct 30, 2024 $ 0.0959
-3.62%
$ 4.79 million $ 10,362
Oct 29, 2024 $ 0.0995
-0.76%
$ 4.98 million $ 2,235
Oct 28, 2024 $ 0.101
+5.29%
$ 5.03 million $ 11,723
Oct 27, 2024 $ 0.0947
+50.51%
$ 4.74 million $ 30,371
Oct 26, 2024 $ 0.0629
+4.56%
$ 3.15 million $ 5,336
Oct 25, 2024 $ 0.0601
+3.87%
$ 3.01 million $ 27,800
Oct 24, 2024 $ 0.0575
+22.73%
$ 2.88 million $ 42,271
Oct 23, 2024 $ 0.0469
-57.47%
$ 2.34 million $ 405,675